日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/25	3,260	3,335	3,235	3,310	+1.53%	89,900	-	+12.93%	-	-
09/24	3,410	3,630	3,260	3,260	-4.4%	325,000	-	+13.31%	-	-
09/18	3,200	3,490	3,170	3,410	+6.73%	434,500	-	+20.62%	-	-
09/17	3,280	3,330	3,150	3,195	-3.47%	208,200	-	+15.3%	-	-
09/16	3,135	3,425	3,120	3,310	+5.25%	555,600	-	+21.56%	-	-
09/15	3,295	3,415	3,145	3,145	-6.54%	267,000	-	+17.83%	-	-
09/14	3,635	3,850	3,285	3,365	-7.43%	695,200	-	+28.44%	-	-
09/11	3,260	3,950	3,250	3,635	+9.16%	2,468,400	-	+42.27%	-	-
09/10	3,695	3,725	3,315	3,330	-8.14%	1,106,200	-	+34.11%	-	-
09/09	3,365	4,100	3,220	3,625	+6.62%	2,297,300	-	+49.55%	-	-
09/08	3,365	3,565	3,195	3,400	+7.77%	1,724,100	-	+44.56%	-	-
09/07	2,870	3,295	2,838	3,155	+6.23%	1,469,000	-	+37.77%	-	-
09/04	3,650	3,775	2,970	2,970	-19.07%	1,395,700	-	+32.83%	-	-
09/03	3,845	3,845	3,245	3,670	+16.69%	2,733,800	-	+67.73%	-	-
09/02	2,511	3,145	2,500	3,145	+18.99%	2,192,600	-	+48.91%	-	-
09/01	2,855	3,025	2,601	2,643	-16.49%	1,249,900	-	+28.43%	-	-
08/31	2,911	3,165	2,853	3,165	+18.94%	762,500	-	+55.99%	-	-
08/28	2,330	2,700	2,330	2,661	+20.95%	799,200	-	+34.6%	-	-
08/27	2,280	2,349	2,195	2,200	-2.91%	115,600	-	+13.05%	-	-
08/26	2,151	2,266	2,151	2,266	+6.24%	60,100	-	+17.29%	-	-
08/25	2,100	2,165	2,091	2,133	+2.45%	32,600	-	+10.98%	-	-
08/24	2,103	2,123	2,071	2,082	-1.09%	24,000	-	+8.72%	-	-
08/21	2,095	2,200	2,095	2,105	-0.33%	47,400	-	+9.92%	-	-
08/20	1,980	2,130	1,980	2,112	+6.02%	53,600	-	+10.29%	-	-
08/19	1,951	2,010	1,932	1,992	+2%	24,500	-	+4.13%	-	-
08/18	2,016	2,017	1,953	1,953	-2.45%	37,700	-	+1.82%	-	-
08/17	2,020	2,049	1,988	2,002	-0.74%	28,600	-	+4.05%	-	-
08/14	1,997	2,039	1,966	2,017	+1%	26,800	-	+4.67%	-	-
08/13	1,970	2,013	1,931	1,997	+1.53%	23,600	-	+3.36%	-	-
08/12	1,920	1,988	1,920	1,967	+3.04%	30,300	-	+1.24%	-	-
08/10	1,811	1,920	1,811	1,909	+9.34%	51,300	-	-2.35%	-	-
08/07	1,854	1,871	1,725	1,746	-4.33%	78,400	-	-11.15%	-	-
08/06	1,859	1,864	1,825	1,825	-2.04%	13,700	-	-7.59%	-	-
08/05	1,834	1,870	1,834	1,863	+1.64%	12,800	-	-6.05%	-	-
08/04	1,842	1,849	1,818	1,833	+0.22%	19,300	-	-7.8%	-	-
08/03	1,806	1,845	1,772	1,829	+0.61%	24,900	-	-8.32%	-	-
07/31	1,772	1,827	1,772	1,818	+2.6%	17,200	-	-9.15%	-	-
07/30	1,755	1,798	1,734	1,772	+0.57%	43,600	-	-11.88%	-	-
07/29	1,802	1,817	1,744	1,762	-2.11%	73,700	-	-12.77%	-	-
07/28	1,924	1,924	1,792	1,800	-6.2%	102,400	-	-11.33%	-	-
07/27	1,877	1,934	1,873	1,919	+2.57%	37,500	-	-6.02%	-	-
07/24	1,864	1,875	1,816	1,871	-0.53%	48,900	-	-8.28%	-	-
07/23	1,848	1,881	1,840	1,881	+2.34%	35,300	-	-7.93%	-	-
07/22	1,907	1,908	1,828	1,838	-9.46%	134,700	-	-9.99%	-	-
07/21	1,981	2,036	1,980	2,030	+3.73%	36,900	-	-0.54%	-	-
07/17	2,051	2,051	1,940	1,957	-5.91%	73,500	-	-3.74%	-	-
07/16	2,076	2,101	2,066	2,080	-1.61%	25,200	-	+2.82%	-	-
07/15	2,060	2,121	2,050	2,114	+3.17%	26,900	-	+5.23%	-	-
07/14	2,107	2,110	2,007	2,049	-2.75%	41,400	-	+2.55%	-	-
07/13	2,147	2,150	2,041	2,107	-0.47%	30,400	-	+5.67%	-	-
07/10	2,097	2,140	2,093	2,117	+2.27%	20,400	-	+7.35%	-	-
07/09	2,095	2,122	2,039	2,070	-3.18%	48,100	-	+5.94%	-	-
07/08	2,250	2,291	2,134	2,138	-6.6%	64,300	-	+10.49%	-	-
07/07	2,250	2,330	2,249	2,289	+1.78%	67,700	-	+19.65%	-	-
07/06	2,250	2,290	2,191	2,249	+3.64%	90,300	-	+19.18%	-	-
07/03	2,043	2,170	2,005	2,170	+8.18%	42,900	-	+16.54%	-	-
07/02	2,009	2,015	1,980	2,006	+0.15%	14,500	-	+8.79%	-	-
07/01	2,030	2,046	1,995	2,003	+0.1%	23,300	-	+9.39%	-	-
06/30	2,034	2,034	1,920	2,001	+0.35%	53,300	-	+10.13%	-	-
06/29	2,018	2,098	1,970	1,994	+0.81%	58,500	-	+10.65%	-	-
06/26	2,089	2,089	1,961	1,978	-4.72%	37,000	-	+10.69%	-	-
06/25	2,019	2,076	1,970	2,076	+4.01%	20,500	-	+17.09%	-	-
06/24	2,003	2,050	1,985	1,996	-1.19%	26,700	-	+13.8%	-	-
06/23	2,088	2,110	2,000	2,020	-3.99%	72,100	-	+16.49%	-	-
06/22	2,150	2,264	2,014	2,104	+12.88%	379,100	-	+22.68%	-	-
06/19	1,945	1,950	1,848	1,864	-3.82%	32,300	-	+10.1%	-	-
06/18	1,881	1,938	1,855	1,938	+3.91%	28,200	-	+15.43%	-	-
06/17	1,837	1,888	1,797	1,865	+2.42%	29,800	-	+12.15%	-	-
06/16	1,825	1,835	1,795	1,821	+0.44%	16,400	-	+10.3%	-	-
06/15	1,745	1,820	1,720	1,813	+5.1%	21,800	-	+10.55%	-	-
06/12	1,790	1,798	1,698	1,725	+0.88%	43,800	-	+5.83%	-	-
06/11	1,807	1,807	1,708	1,710	-7.42%	55,500	-	+5.23%	-	-
06/10	2,061	2,140	1,841	1,847	-5.33%	322,300	-	+13.87%	-	-
06/09	1,565	1,951	1,538	1,951	+25.79%	27,100	-	+20.8%	-	-
06/08	1,611	1,615	1,535	1,551	-7.68%	23,000	-	-3.3%	-	-
06/05	1,581	1,680	1,580	1,680	+6.33%	12,500	-	+4.35%	-	-
06/04	1,581	1,602	1,541	1,580	-1.37%	17,700	-	-1.86%	-	-
06/03	1,645	1,646	1,595	1,602	-1.54%	6,200	-	-0.74%	-	-
06/02	1,631	1,631	1,590	1,627	-0.25%	5,300	-	+0.49%	-	-
06/01	1,713	1,713	1,630	1,631	-4.68%	24,700	-	+0.37%	-	-
05/29	1,721	1,801	1,698	1,711	+0.71%	37,900	-	+4.84%	-	-
05/28	1,670	1,700	1,650	1,699	+4.04%	27,500	-	+3.91%	-	-
05/27	1,650	1,652	1,615	1,633	+0.18%	6,000	-	-0.31%	-	-
05/26	1,620	1,630	1,591	1,630	+0.62%	9,800	-	-0.85%	-	-
05/25	1,646	1,646	1,589	1,620	-0.25%	16,800	-	-1.82%	-	-
05/22	1,618	1,628	1,590	1,624	+1.44%	9,600	-	-1.93%	-	-
05/21	1,511	1,625	1,511	1,601	+6.95%	30,500	-	-3.61%	-	-
05/20	1,572	1,572	1,494	1,497	-3.67%	13,900	-	-10.14%	-	-
05/19	1,565	1,599	1,541	1,554	-0.32%	12,700	-	-7.33%	-	-
05/18	1,526	1,565	1,505	1,559	+3.04%	22,700	-	-7.59%	-	-
05/15	1,539	1,572	1,513	1,513	-1.88%	26,100	-	-10.63%	-	-
05/14	1,536	1,547	1,519	1,542	-0.84%	14,900	-	-9.35%	-	-
05/13	1,519	1,578	1,509	1,555	+1.17%	24,300	-	-9.12%	-	-
05/12	1,575	1,594	1,532	1,537	-2.41%	17,000	-	-10.59%	-	-
05/11	1,602	1,633	1,565	1,575	-1.69%	26,200	-	-8.91%	-	-
05/08	1,618	1,670	1,601	1,602	-2.2%	31,200	-	-7.61%	-	-
05/07	1,691	1,691	1,621	1,638	-1.68%	19,200	-	-5.92%	-	-
05/01	1,673	1,698	1,654	1,666	-1.01%	15,000	-	-4.69%	-	-
04/30	1,680	1,698	1,673	1,683	+0.18%	8,200	-	-4.05%	-	-
04/28	1,650	1,701	1,650	1,680	-0.59%	12,000	-	-4.65%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	195 5/14	85 11/20	14,700 10/5	-	-	7億6603万 3/30
2011年 3月期	326 11/18 11/2	106 3/16	2,060,100 11/18	15億3206万	4億9815万	9億5871万 3/31
2012年 3月期	394 6/17	170 11/28	709,500 6/17	18億5164万	7億9893万	11億4200万 3/30
2013年 3月期	270 4/3	172 5/16	21,300 3/11	12億6889万	8億833万	10億4801万 3/29
2014年 3月期	2,280 10/22	214 4/2	1,047,700 10/18	107億1508万	10億571万	40億4498万 3/31
2015年 3月期	3,880 1/14	755 5/19	1,552,800 1/14	182億3444万	35億4819万	96億3788万 3/31
2016年 3月期	9,490 1/4	1,000 8/25	2,419,400 10/7	445億9920万	46億9960万	331億7055万 3/31
2017年 3月期	8,080 4/20	3,680 3/30 3/28 他2件	860,100 4/20	379億7276万	191億6212万	199億1685万 3/31
2018年 3月期	4,215 1/12	2,874 12/5	900,300 3/6	221億8270万	151億2528万	165億5125万 3/30
2019年 3月期	4,175 10/3	1,918 12/25	1,120,600 8/31	231億4119万	106億3109万	134億229万 3/29
2020年 3月期	2,588 8/20	1,133 3/13	113,200 8/22	143億4476万	62億7999万	72億4977万 3/31
2021年 3月期	2,188 6/3	1,216 4/6	249,000 5/27	121億2764万	67億4004万	102億2618万 3/31
2022年 3月期	2,239 4/21	1,273 12/15	598,300 1/4	124億1032万	70億6385万	104億3493万 3/31
2023年 3月期	2,647 3/31	1,355 10/6	799,800 10/27	146億8814万	75億1886万	139億1198万 3/31
2024年 3月期	2,685 4/10	1,515 12/25	330,900 5/11	148億9900万	84億670万	92億302万 3/29
2025年 3月期	2,192 12/17	989 8/5	252,400 12/6	121億6336万	54億8794万	77億3424万 3/31
2026年 3月期	2,303 1/19	1,033 4/7	173,000 5/28	127億7929万	57億3209万	90億5547万 3/31
最新	3,310 2026/9/25		89,900	183億6712万

アイサンテクノロジー（4667）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート